In the Money Covered Calls for 03/07/2025 - 0 DTE
Below you find the list of in the money covered calls for the given expiration date. Included are all itm covered call plays from our database that yield more than 1% until expiration.
| Company | Stock | Strike | Close | Bid on Option | Break even | Return if called |
|---|---|---|---|---|---|---|
| BBAI | BBAI | 3,50 | 3,53 | 0,80 | 2,73 | 28,20 % |
| SERV | SERV | 7,00 | 7,04 | 1,05 | 5,99 | 16,86 % |
| IOT | IOT | 39,50 | 39,55 | 4,80 | 34,75 | 13,67 % |
| BITX | BITX | 40,00 | 40,15 | 3,80 | 36,35 | 10,04 % |
| MARA | MARA | 13,50 | 13,94 | 1,62 | 12,32 | 9,58 % |
| CLSK | CLSK | 7,50 | 7,77 | 0,69 | 7,08 | 5,93 % |
| UVIX | UVIX | 41,00 | 41,65 | 2,87 | 38,78 | 5,72 % |
| SOXS | SOXS | 25,00 | 25,36 | 1,66 | 23,70 | 5,49 % |
| BE | BE | 23,00 | 23,32 | 1,30 | 22,02 | 4,45 % |
| MSTU | MSTU | 7,00 | 7,06 | 0,35 | 6,71 | 4,32 % |
| BITO | BITO | 18,50 | 19,00 | 1,26 | 17,74 | 4,28 % |
| JMIA | JMIA | 2,50 | 2,50 | 0,10 | 2,40 | 4,16 % |
| APP | APP | 260,00 | 260,25 | 10,20 | 250,05 | 3,98 % |
| WOLF | WOLF | 5,00 | 5,01 | 0,19 | 4,82 | 3,73 % |
| UVXY | UVXY | 25,00 | 25,50 | 1,34 | 24,16 | 3,48 % |
| IBIT | IBIT | 49,00 | 49,40 | 1,97 | 47,43 | 3,31 % |
| RGTI | RGTI | 8,50 | 8,54 | 0,31 | 8,23 | 3,28 % |
| TSLL | TSLL | 10,50 | 10,72 | 0,54 | 10,18 | 3,14 % |
| DBX | DBX | 25,50 | 25,58 | 0,85 | 24,73 | 3,11 % |
| COHR | COHR | 71,00 | 71,24 | 2,25 | 68,99 | 2,91 % |
| COST | COST | 1.010,00 | 1.012,21 | 29,20 | 983,01 | 2,75 % |
| ASTS | ASTS | 32,00 | 32,18 | 1,03 | 31,15 | 2,72 % |
| RH | RH | 282,50 | 285,00 | 10,00 | 275,00 | 2,73 % |
| W | W | 34,00 | 34,06 | 0,94 | 33,12 | 2,66 % |
| TZA | TZA | 16,00 | 16,41 | 0,81 | 15,60 | 2,60 % |
| TEM | TEM | 48,50 | 48,83 | 1,55 | 47,28 | 2,58 % |
| DPST | DPST | 92,00 | 92,30 | 2,60 | 89,70 | 2,56 % |
| IONQ | IONQ | 20,50 | 20,66 | 0,67 | 19,99 | 2,56 % |
| LABU | LABU | 77,00 | 77,46 | 2,37 | 75,09 | 2,54 % |
| MSTX | MSTX | 33,00 | 33,58 | 1,40 | 32,18 | 2,55 % |
| SMCI | SMCI | 37,00 | 37,18 | 1,10 | 36,08 | 2,55 % |
| SQQQ | SQQQ | 34,00 | 34,77 | 1,60 | 33,17 | 2,50 % |
| HIMS | HIMS | 34,00 | 34,50 | 1,32 | 33,18 | 2,47 % |
| VXX | VXX | 53,00 | 53,73 | 2,00 | 51,73 | 2,46 % |
| SEDG | SEDG | 15,50 | 15,56 | 0,43 | 15,13 | 2,41 % |
| TNA | TNA | 32,00 | 32,49 | 1,22 | 31,27 | 2,33 % |
| TRIP | TRIP | 13,00 | 13,41 | 0,70 | 12,71 | 2,32 % |
| WGS | WGS | 96,00 | 96,45 | 2,60 | 93,85 | 2,29 % |
| CVNA | CVNA | 185,00 | 186,85 | 5,95 | 180,90 | 2,27 % |
| LUMN | LUMN | 5,00 | 5,03 | 0,14 | 4,89 | 2,25 % |
| HOOD | HOOD | 44,50 | 44,94 | 1,41 | 43,53 | 2,23 % |
| APLD | APLD | 7,00 | 7,09 | 0,24 | 6,85 | 2,19 % |
| VRT | VRT | 82,00 | 82,04 | 1,80 | 80,24 | 2,19 % |
| LABD | LABD | 7,50 | 7,64 | 0,30 | 7,34 | 2,18 % |
| FAS | FAS | 155,00 | 155,22 | 3,50 | 151,72 | 2,16 % |
| BOIL | BOIL | 96,50 | 96,65 | 2,17 | 94,48 | 2,14 % |
| BTDR | BTDR | 10,50 | 10,83 | 0,55 | 10,28 | 2,14 % |
| MSTR | MSTR | 307,50 | 308,51 | 7,35 | 301,16 | 2,11 % |
| NVDX | NVDX | 8,00 | 8,44 | 0,60 | 7,84 | 2,11 % |
| INTC | INTC | 20,00 | 20,45 | 0,86 | 19,59 | 2,09 % |
| CAR | CAR | 76,00 | 76,50 | 2,05 | 74,45 | 2,08 % |
| DASH | DASH | 180,00 | 180,62 | 4,25 | 176,38 | 2,06 % |
| IREN | IREN | 7,50 | 7,65 | 0,30 | 7,35 | 2,04 % |
| RIOT | RIOT | 8,00 | 8,17 | 0,33 | 7,84 | 2,04 % |
| TFC | TFC | 42,50 | 42,53 | 0,88 | 41,65 | 2,04 % |
| TSLA | TSLA | 262,50 | 263,29 | 6,05 | 257,24 | 2,04 % |
| REGN | REGN | 675,00 | 675,32 | 13,70 | 661,62 | 2,02 % |
| CRH | CRH | 99,00 | 99,25 | 2,20 | 97,05 | 2,00 % |
| DKNG | DKNG | 40,00 | 40,26 | 1,02 | 39,24 | 1,94 % |
| SMR | SMR | 15,50 | 15,90 | 0,70 | 15,21 | 1,94 % |
| UPST | UPST | 55,00 | 55,50 | 1,55 | 53,95 | 1,95 % |
| SPXU | SPXU | 24,00 | 24,28 | 0,73 | 23,55 | 1,91 % |
| SVIX | SVIX | 20,00 | 20,28 | 0,65 | 19,63 | 1,88 % |
| BILI | BILI | 22,00 | 22,19 | 0,59 | 21,60 | 1,85 % |
| LMND | LMND | 34,50 | 34,62 | 0,75 | 33,87 | 1,86 % |
| FBTC | FBTC | 74,50 | 75,00 | 1,85 | 73,15 | 1,85 % |
| NBIS | NBIS | 27,00 | 27,16 | 0,65 | 26,51 | 1,85 % |
| EOSE | EOSE | 4,50 | 4,55 | 0,13 | 4,42 | 1,81 % |
| NET | NET | 131,00 | 131,02 | 2,31 | 128,71 | 1,78 % |
| PLTR | PLTR | 81,00 | 81,39 | 1,80 | 79,59 | 1,77 % |
| SPXL | SPXL | 153,00 | 153,77 | 3,40 | 150,37 | 1,75 % |
| TQQQ | TQQQ | 66,00 | 66,84 | 1,98 | 64,86 | 1,76 % |
| AFRM | AFRM | 52,00 | 52,83 | 1,71 | 51,12 | 1,72 % |
| UEC | UEC | 5,00 | 5,12 | 0,20 | 4,92 | 1,73 % |
| VKTX | VKTX | 29,00 | 29,06 | 0,55 | 28,51 | 1,72 % |
| YINN | YINN | 46,00 | 46,50 | 1,27 | 45,23 | 1,70 % |
| ENPH | ENPH | 58,00 | 58,51 | 1,47 | 57,04 | 1,68 % |
| GEO | GEO | 25,50 | 25,53 | 0,45 | 25,08 | 1,67 % |
| ON | ON | 43,50 | 43,70 | 0,91 | 42,79 | 1,66 % |
| HUT | HUT | 13,00 | 13,41 | 0,62 | 12,79 | 1,64 % |
| UCO | UCO | 23,50 | 23,92 | 0,80 | 23,12 | 1,64 % |
| ACHR | ACHR | 7,50 | 7,59 | 0,21 | 7,38 | 1,63 % |
| ARM | ARM | 119,00 | 119,00 | 1,91 | 117,09 | 1,63 % |
| DELL | DELL | 93,00 | 93,02 | 1,50 | 91,52 | 1,62 % |
| COIN | COIN | 215,00 | 216,50 | 4,90 | 211,60 | 1,61 % |
| MRNA | MRNA | 34,00 | 34,30 | 0,84 | 33,46 | 1,61 % |
| JD | JD | 43,50 | 43,90 | 1,08 | 42,82 | 1,59 % |
| MDB | MDB | 192,50 | 194,35 | 4,85 | 189,50 | 1,58 % |
| SPXS | SPXS | 6,50 | 6,74 | 0,34 | 6,40 | 1,56 % |
| UAL | UAL | 86,00 | 86,40 | 1,73 | 84,67 | 1,57 % |
| RUM | RUM | 8,50 | 8,52 | 0,15 | 8,37 | 1,55 % |
| SNAP | SNAP | 9,50 | 9,54 | 0,18 | 9,36 | 1,55 % |
| TGTX | TGTX | 36,50 | 36,54 | 0,60 | 35,94 | 1,55 % |
| U | U | 23,00 | 23,21 | 0,56 | 22,65 | 1,55 % |
| SIG | SIG | 49,00 | 49,36 | 1,10 | 48,26 | 1,53 % |
| WYNN | WYNN | 87,00 | 87,23 | 1,55 | 85,68 | 1,54 % |
| PBI | PBI | 10,00 | 10,05 | 0,20 | 9,85 | 1,52 % |
| SYM | SYM | 22,00 | 22,12 | 0,45 | 21,67 | 1,52 % |
| ZETA | ZETA | 16,00 | 16,11 | 0,35 | 15,76 | 1,52 % |
| RDDT | RDDT | 150,00 | 151,47 | 3,70 | 147,77 | 1,51 % |
| BYON | BYON | 5,50 | 5,57 | 0,15 | 5,42 | 1,48 % |
| MRVL | MRVL | 72,00 | 72,80 | 1,85 | 70,95 | 1,48 % |
| NVDA | NVDA | 111,00 | 111,33 | 1,94 | 109,39 | 1,47 % |
| RIVN | RIVN | 11,00 | 11,07 | 0,23 | 10,84 | 1,48 % |
| ARKG | ARKG | 23,00 | 23,22 | 0,55 | 22,67 | 1,46 % |
| AUR | AUR | 7,00 | 7,05 | 0,15 | 6,90 | 1,45 % |
| CC | CC | 14,00 | 14,10 | 0,30 | 13,80 | 1,45 % |
| RKLB | RKLB | 18,50 | 18,80 | 0,56 | 18,24 | 1,43 % |
| VFC | VFC | 20,50 | 20,69 | 0,48 | 20,21 | 1,43 % |
| ROKU | ROKU | 79,00 | 79,60 | 1,71 | 77,89 | 1,42 % |
| CMA | CMA | 59,00 | 59,38 | 1,20 | 58,18 | 1,41 % |
| AMBA | AMBA | 54,00 | 54,01 | 0,75 | 53,26 | 1,39 % |
| CAVA | CAVA | 83,00 | 83,27 | 1,41 | 81,86 | 1,39 % |
| RKT | RKT | 14,50 | 14,85 | 0,55 | 14,30 | 1,40 % |
| SOUN | SOUN | 9,50 | 9,61 | 0,24 | 9,37 | 1,39 % |
| BILL | BILL | 47,50 | 47,66 | 0,80 | 46,86 | 1,37 % |
| CEG | CEG | 207,50 | 208,50 | 3,80 | 204,70 | 1,37 % |
| GTLB | GTLB | 59,00 | 59,41 | 1,20 | 58,21 | 1,36 % |
| PCT | PCT | 9,00 | 9,13 | 0,25 | 8,88 | 1,35 % |
| SOXL | SOXL | 19,50 | 19,84 | 0,60 | 19,24 | 1,36 % |
| FUTU | FUTU | 116,00 | 116,90 | 2,43 | 114,47 | 1,34 % |
| KKR | KKR | 116,00 | 116,13 | 1,65 | 114,48 | 1,33 % |
| CHWY | CHWY | 35,00 | 35,09 | 0,54 | 34,55 | 1,30 % |
| ELF | ELF | 64,00 | 64,42 | 1,24 | 63,18 | 1,30 % |
| CRWD | CRWD | 347,50 | 348,00 | 4,90 | 343,10 | 1,28 % |
| TTD | TTD | 65,00 | 65,18 | 1,00 | 64,18 | 1,28 % |
| URI | URI | 630,00 | 631,51 | 9,50 | 622,01 | 1,28 % |
| VNQ | VNQ | 93,50 | 93,51 | 1,20 | 92,31 | 1,29 % |
| AI | AI | 21,50 | 21,68 | 0,45 | 21,23 | 1,27 % |
| ARKK | ARKK | 52,00 | 52,27 | 0,92 | 51,35 | 1,27 % |
| BBWI | BBWI | 34,50 | 34,62 | 0,55 | 34,07 | 1,26 % |
| BABA | BABA | 139,00 | 139,70 | 2,40 | 137,30 | 1,24 % |
| BIDU | BIDU | 93,00 | 93,10 | 1,24 | 91,86 | 1,24 % |
| NFLX | NFLX | 905,00 | 906,36 | 12,45 | 893,91 | 1,24 % |
| IWM | IWM | 205,00 | 205,28 | 2,77 | 202,51 | 1,23 % |
| MCHP | MCHP | 59,00 | 59,64 | 1,35 | 58,29 | 1,22 % |
| PINS | PINS | 34,50 | 34,51 | 0,43 | 34,08 | 1,23 % |
| SVXY | SVXY | 45,00 | 45,41 | 0,95 | 44,45 | 1,23 % |
| CART | CART | 37,50 | 37,75 | 0,70 | 37,05 | 1,21 % |
| SPOT | SPOT | 545,00 | 547,16 | 8,70 | 538,46 | 1,21 % |
| X | X | 37,00 | 37,01 | 0,45 | 36,55 | 1,22 % |
| UBER | UBER | 75,00 | 75,03 | 0,92 | 74,11 | 1,20 % |
| VST | VST | 115,00 | 115,67 | 2,03 | 113,64 | 1,20 % |
| ALB | ALB | 76,00 | 76,48 | 1,36 | 75,12 | 1,17 % |
| PDD | PDD | 119,00 | 119,48 | 1,86 | 117,62 | 1,17 % |
| ASO | ASO | 48,00 | 48,50 | 1,05 | 47,45 | 1,16 % |
| LRCX | LRCX | 76,00 | 76,47 | 1,34 | 75,13 | 1,16 % |
| META | META | 627,50 | 628,38 | 8,05 | 620,33 | 1,16 % |
| SE | SE | 139,00 | 139,15 | 1,75 | 137,40 | 1,16 % |
| STX | STX | 90,00 | 90,21 | 1,25 | 88,96 | 1,17 % |
| CCJ | CCJ | 41,50 | 41,91 | 0,88 | 41,03 | 1,15 % |
| CLS | CLS | 84,00 | 84,40 | 1,35 | 83,05 | 1,14 % |
| CRSP | CRSP | 43,00 | 43,01 | 0,50 | 42,51 | 1,15 % |
| FSLR | FSLR | 131,00 | 131,18 | 1,66 | 129,52 | 1,14 % |
| SNOW | SNOW | 155,00 | 157,00 | 3,75 | 153,25 | 1,14 % |
| ADI | ADI | 220,00 | 221,25 | 3,70 | 217,55 | 1,13 % |
| ALLY | ALLY | 35,00 | 35,01 | 0,40 | 34,61 | 1,13 % |
| BX | BX | 145,00 | 145,63 | 2,24 | 143,39 | 1,12 % |
| NUE | NUE | 131,00 | 131,25 | 1,70 | 129,55 | 1,12 % |
| TMF | TMF | 44,00 | 44,10 | 0,59 | 43,51 | 1,13 % |
| DDOG | DDOG | 111,00 | 111,66 | 1,88 | 109,78 | 1,11 % |
| ZS | ZS | 202,50 | 202,87 | 2,61 | 200,26 | 1,12 % |
| ABNB | ABNB | 135,00 | 135,01 | 1,48 | 133,53 | 1,10 % |
| LYFT | LYFT | 12,00 | 12,14 | 0,27 | 11,87 | 1,10 % |
| AMZN | AMZN | 200,00 | 200,75 | 2,91 | 197,84 | 1,09 % |
| OKLO | OKLO | 26,00 | 26,35 | 0,63 | 25,72 | 1,09 % |
| ALGN | ALGN | 170,00 | 172,00 | 3,80 | 168,20 | 1,07 % |
| SNV | SNV | 48,00 | 48,44 | 0,95 | 47,49 | 1,07 % |
| AMD | AMD | 98,00 | 98,91 | 1,93 | 96,98 | 1,05 % |
| GME | GME | 24,00 | 24,20 | 0,45 | 23,75 | 1,05 % |
| SHOP | SHOP | 102,00 | 103,00 | 2,07 | 100,93 | 1,06 % |
| TSM | TSM | 177,50 | 177,54 | 1,89 | 175,65 | 1,06 % |
| KOLD | KOLD | 18,50 | 18,71 | 0,40 | 18,31 | 1,03 % |
| LAZR | LAZR | 5,00 | 5,10 | 0,15 | 4,95 | 1,04 % |
| LULU | LULU | 347,50 | 347,94 | 4,00 | 343,94 | 1,04 % |
| MU | MU | 90,00 | 90,45 | 1,37 | 89,08 | 1,03 % |
| PYPL | PYPL | 68,00 | 68,10 | 0,80 | 67,30 | 1,04 % |
| AA | AA | 32,50 | 32,83 | 0,66 | 32,17 | 1,03 % |
| CSCO | CSCO | 63,00 | 63,02 | 0,66 | 62,36 | 1,03 % |
| TPR | TPR | 81,00 | 81,28 | 1,10 | 80,18 | 1,02 % |
| XOP | XOP | 120,00 | 120,30 | 1,52 | 118,78 | 1,03 % |
| AMC | AMC | 3,00 | 3,02 | 0,05 | 2,97 | 1,01 % |
| GEVO | GEVO | 1,00 | 1,24 | 0,25 | 0,99 | 1,01 % |
| MAR | MAR | 270,00 | 271,10 | 3,80 | 267,30 | 1,01 % |
| MS | MS | 119,00 | 119,84 | 2,03 | 117,81 | 1,01 % |
| QCOM | QCOM | 155,00 | 155,51 | 2,07 | 153,44 | 1,02 % |
| WDAY | WDAY | 260,00 | 260,10 | 2,70 | 257,40 | 1,01 % |
| WDC | WDC | 41,00 | 41,45 | 0,86 | 40,59 | 1,01 % |
While we really try to make sure that all data on this website is correct end-of-day data, errors are always possible.
So always check current market conditions and prices with your broker and/or main data vendor. This website is meant to
be an educational tool for your idea generation, therefore never act upon it's content directly.